CHIB - China Banking Corporation

DATE
OPEN
HIGH
LOW
CLOSE VOLUME 12-prd VMAVE
12/01/2009
27.05 27.24 27.05 27.05
192330
12/02/2009
27.05 27.42 27.05 27.24
65485
12/03/2009
27.24 27.24 27.05 27.24
243706
12/04/2009
27.05 27.24 27.05 27.24
339538
12/07/2009
27.05 27.05 27.05 27.05
5856
12/08/2009
27.05 27.05 27.05 27.05
13443
12/09/2009
27.05 27.05 26.67 26.67
240645
12/10/2009
26.67 26.67 26.67 26.67
12645
12/11/2009
26.67 26.67 26.48 26.48
160252
12/14/2009
26.48 26.67 26.48 26.48
44722
12/15/2009
26.67 26.67 26.67 26.67
59230
12/16/2009
26.48 26.67 26.48 26.67
5457
12/17/2009
26.67 26.86 26.67 26.67
23026
12/18/2009
26.67 26.67 26.67 26.67
1997
12/21/2009
26.67 26.67 26.67 26.67
37401
12/22/2009
26.48 26.48 26.30 26.30
70942
12/23/2009
26.30 28.55 26.30 28.17
6844002
12/28/2009
27.05 28.36 27.05 27.42
21036588
12/29/2009
27.61 27.80 27.61 27.80
24073664
01/04/2010
27.42 27.61 27.42 27.42
378137
01/05/2010
27.42 27.42 27.24 27.24
15173
01/06/2010
27.24 27.24 27.05 27.05
176757
01/07/2010
27.05 27.24 27.05 27.05
94634
01/08/2010
27.05 27.05 27.05 27.05
21429
01/11/2010
27.05 27.05 27.05 27.05
3194
01/12/2010
27.05 27.05 26.67 26.67
110606
01/13/2010
26.67 26.67 26.67 26.67
96897
01/14/2010
27.05 27.05 26.67 27.05
52042
01/15/2010
27.05 27.42 26.67 27.24
252757
01/18/2010
27.05 27.24 27.05 27.24
29681
01/19/2010
27.24 27.24 27.05 27.05
39797
01/20/2010
27.05 27.05 27.05 27.05
386789
01/21/2010
27.05 27.05 26.86 26.86
7454
01/22/2010
26.86 26.86 26.86 26.86
10515
01/25/2010
26.86 26.86 26.67 26.67
133499
01/26/2010
26.48 26.48 26.30 26.48
167440
01/27/2010
26.30 26.30 26.11 26.30
26620
01/28/2010
26.30 26.67 26.30 26.67
65485
01/29/2010
26.30 26.48 26.30 26.48
37268
02/01/2010
26.30 26.48 26.30 26.30
79061
02/02/2010
26.48 26.48 26.30 26.30
128575
02/03/2010
26.48 26.67 26.30 26.30
127377
02/04/2010
26.30 26.48 26.30 26.48
50312
02/05/2010
26.30 26.30 25.92 26.11
349920
02/08/2010
26.30 26.30 26.11 26.11
56967
02/09/2010
26.11 26.11 25.92 26.11
37268
02/10/2010
25.92 26.30 25.92 26.30
144414
02/11/2010
26.30 26.30 26.30 26.30
38998
02/12/2010
26.30 26.67 26.30 26.67
4259
02/15/2010
26.67 26.67 26.30 26.30
1997
02/16/2010
26.30 26.30 26.11 26.11
21962
02/17/2010
26.30 27.05 26.30 27.05
19300
02/18/2010
26.86 26.86 26.67 26.67
21962
02/19/2010
26.67 26.67 26.67 26.67
7454
02/22/2010
26.86 26.86 26.67 26.86
12245
02/23/2010
27.05 27.42 27.05 27.42
289892
02/24/2010
27.24 27.24 26.86 26.86
47783
02/25/2010
26.86 27.05 26.86 26.86
15440

0
0
0
0
0
0
0
0
0
0
0
115276
101167
95876
78684
56301
626147
2378076
4364160
4394618
4382528
4393531
4396482
4397813
4396160
4405211
4410169
4408594
3859323
2108748
105925
106646
106003
92150
95388
107556
109508
105748
100779
103030
92682
100823
101699
98627
102753
104983
105892
95189
93325
88035
86759
81779
72894
62901
59729
54726
53961
52142

02/26/2010
03/01/2010
03/02/2010
03/03/2010
03/04/2010
03/05/2010
03/08/2010
03/09/2010
03/10/2010
03/11/2010
03/12/2010
03/15/2010
03/16/2010
03/17/2010
03/18/2010
03/19/2010
03/22/2010
03/23/2010
03/24/2010
03/25/2010
03/26/2010
03/30/2010
03/31/2010
04/05/2010
04/06/2010
04/07/2010
04/08/2010
04/12/2010
04/13/2010
04/14/2010
04/15/2010
04/16/2010
04/19/2010
04/20/2010
04/21/2010
04/22/2010
04/23/2010
04/26/2010
04/27/2010
04/28/2010
04/29/2010
04/30/2010
05/04/2010
05/05/2010
05/06/2010
05/07/2010
05/11/2010
05/12/2010
05/13/2010
05/14/2010
05/17/2010
05/18/2010
05/19/2010
05/20/2010
05/21/2010
05/24/2010
05/25/2010
05/26/2010
05/27/2010
05/28/2010

26.67
27.05
27.24
27.05
26.67
26.86
26.86
27.05
26.86
26.86
26.86
26.86
26.86
27.05
27.05
26.67
26.86
26.86
27.05
27.24
27.24
27.80
27.80
27.80
27.61
27.80
27.80
27.80
27.80
27.99
27.61
27.61
27.42
27.42
27.42
27.42
27.61
27.80
27.80
27.42
27.61
27.80
27.80
27.42
28.55
28.36
29.86
30.24
30.43
30.43
30.80
30.62
30.62
31.18
31.18
31.93
32.31
32.31
32.31
32.87

27.05
27.05
27.24
27.05
26.86
26.86
27.24
27.05
26.86
26.86
27.05
26.86
26.86
27.05
27.05
26.86
26.86
26.86
27.42
27.24
28.17
27.99
27.80
27.80
27.80
27.80
28.17
27.99
27.80
27.99
27.61
27.80
27.42
27.42
27.42
27.42
27.61
27.80
27.80
27.61
27.80
27.99
27.80
27.61
28.93
29.68
30.43
30.24
30.62
30.80
30.80
30.99
31.18
31.56
31.56
32.49
32.31
32.49
32.68
33.06

26.67
26.67
27.05
26.67
26.67
26.86
26.86
27.05
26.86
26.86
26.86
26.86
26.86
27.05
26.86
26.67
26.86
26.86
26.86
27.24
27.24
27.80
27.61
27.61
27.61
27.80
27.80
27.80
27.80
27.24
27.61
27.61
27.42
27.42
27.42
27.42
27.61
27.61
27.42
27.42
27.61
27.80
27.61
27.42
28.17
28.36
29.86
30.05
30.43
30.43
30.62
30.62
30.62
31.18
30.99
31.74
32.12
32.31
31.93
32.87

27.05
27.05
27.05
26.67
26.86
26.86
27.24
27.05
26.86
26.86
26.86
26.86
26.86
27.05
26.86
26.86
26.86
26.86
27.24
27.24
27.80
27.80
27.61
27.61
27.80
27.80
27.99
27.80
27.80
27.42
27.61
27.61
27.42
27.42
27.42
27.42
27.61
27.61
27.61
27.61
27.80
27.80
27.61
27.61
28.74
29.30
30.24
30.24
30.43
30.80
30.62
30.99
31.18
31.37
31.56
32.31
32.31
32.31
32.68
33.06

100757
102354
181548
161450
26753
21695
40729
45520
49247
30746
21562
145745
78396
932
39797
94368
84519
2795
308792
67615
132035
63489
118459
4925
81324
71075
1217200
33275
99958
187671
32077
83321
72673
28483
41660
122718
2662
3461
208967
143615
272190
77864
94368
73737
1255399
909605
365759
96364
80392
338074
141219
109408
236918
604806
532932
249296
264337
61492
282039
235321

48504
53783
68558
81845
82245
82444
84008
87181
90264
68669
66483
77342
75479
67027
55214
49624
54438
52863
75202
77043
83942
86670
94745
83010
83254
89099
187216
182125
183412
198818
175759
177067
172120
169203
162803
172620
166064
160430
76410
85605
99958
90807
95998
95200
193760
267187
294195
291999
298477
326361
320716
317865
314926
358838
395385
410015
327426
256750
249773
261353

05/31/2010
06/01/2010
06/02/2010
06/03/2010
06/04/2010
06/07/2010
06/08/2010
06/09/2010
06/10/2010
06/11/2010
06/15/2010
06/16/2010
06/17/2010
06/18/2010
06/21/2010
06/22/2010
06/23/2010
06/24/2010
06/25/2010
06/28/2010
06/29/2010
07/01/2010
07/02/2010
07/05/2010
07/06/2010
07/07/2010
07/08/2010
07/09/2010
07/12/2010
07/13/2010
07/14/2010
07/15/2010
07/16/2010
07/19/2010
07/20/2010
07/21/2010
07/22/2010
07/23/2010
07/26/2010
07/27/2010
07/28/2010
07/29/2010
07/30/2010
08/02/2010
08/03/2010
08/04/2010
08/05/2010
08/06/2010
08/09/2010
08/10/2010
08/11/2010
08/12/2010
08/13/2010
08/16/2010
08/17/2010
08/18/2010
08/19/2010
08/20/2010
08/23/2010
08/24/2010

33.06
33.62
34.18
35.31
35.69
34.18
34.18
34.75
34.56
34.56
34.56
34.56
34.56
34.37
34.37
33.81
32.31
32.12
33.62
34.37
34.37
34.00
34.18
34.18
34.00
33.62
33.43
34.18
34.37
35.12
35.12
35.12
34.75
35.54
34.71
34.50
34.09
33.88
34.71
33.88
34.55
34.68
34.38
34.30
34.05
34.05
33.88
33.80
33.55
32.89
32.98
33.14
32.98
33.06
33.22
32.98
33.06
32.73
32.98
32.73

33.62
34.18
35.69
35.69
35.88
34.56
34.56
34.75
34.56
34.75
34.75
34.56
34.56
34.37
34.37
33.81
32.31
33.62
34.37
34.37
34.37
34.18
34.18
34.18
34.18
33.62
34.18
34.37
35.12
35.12
35.12
35.12
35.12
35.54
34.71
34.71
34.09
34.30
34.71
34.30
34.68
34.68
34.38
34.30
34.28
34.05
33.88
33.80
33.55
33.06
33.14
33.14
33.06
33.22
33.22
32.98
33.14
33.31
33.22
32.81

33.06
33.62
34.18
35.31
34.56
34.18
34.18
34.56
34.37
34.56
34.56
34.37
34.37
34.37
33.81
32.31
31.37
32.12
33.62
34.00
34.00
33.81
34.00
33.81
33.62
33.25
33.43
34.18
34.37
34.94
34.94
34.75
34.75
34.09
34.50
34.09
34.09
33.88
34.55
33.88
34.38
34.38
34.30
33.88
34.05
33.47
33.80
33.47
33.06
32.48
32.64
32.89
32.98
33.06
32.98
32.89
32.89
32.73
32.98
32.73

33.43
34.18
35.50
35.69
34.75
34.37
34.56
34.56
34.56
34.75
34.56
34.56
34.37
34.37
33.81
32.68
32.12
33.62
34.18
34.37
34.18
34.18
34.18
34.00
33.62
33.25
34.18
34.37
35.12
35.12
35.12
34.75
35.12
34.30
34.50
34.09
34.09
34.30
34.71
34.30
34.68
34.38
34.30
34.26
34.28
33.88
33.80
33.47
33.06
32.98
33.14
32.89
32.98
33.22
32.98
32.89
32.89
33.06
33.22
32.79

125380
245303
492337
240911
56301
106081
113534
246767
179552
127909
48448
105681
576456
27152
129373
314648
396771
194193
258347
54305
269927
197654
504582
79195
57899
59762
208568
302669
104217
155993
103153
219748
373878
229658
65340
151613
27346
22022
12584
196988
17182
39325
24563
28798
10769
21175
12342
56628
125719
123178
142417
37268
92081
27830
34848
74657
105754
187429
139271
187308

265102
257371
286631
297589
282538
240978
206028
205817
198752
204286
184820
174017
211607
193428
163181
169325
197698
205041
217108
201070
208601
214413
252424
250217
207004
209721
216321
215323
190943
187760
174827
188614
197276
199943
163340
169375
166829
163684
147352
138545
131292
121570
115021
99108
68849
51475
47059
39144
47341
55771
66590
53280
59522
58564
59421
63243
71158
85013
95590
106480

08/25/2010
08/26/2010
08/27/2010
08/31/2010
09/01/2010
09/02/2010
09/03/2010
09/06/2010
09/07/2010
09/08/2010
09/09/2010
09/13/2010
09/14/2010
09/15/2010
09/16/2010
09/17/2010
09/20/2010
09/21/2010
09/22/2010
09/23/2010
09/24/2010
09/27/2010
09/28/2010
09/29/2010
09/30/2010
10/01/2010
10/04/2010
10/05/2010
10/06/2010
10/07/2010
10/08/2010
10/11/2010
10/12/2010
10/13/2010
10/14/2010
10/15/2010
10/18/2010
10/19/2010
10/20/2010
10/21/2010
10/22/2010
10/26/2010
10/27/2010
10/28/2010
10/29/2010
11/02/2010
11/03/2010
11/04/2010
11/05/2010
11/08/2010
11/09/2010
11/10/2010
11/11/2010
11/12/2010
11/15/2010
11/17/2010
11/18/2010
11/19/2010
11/22/2010
11/23/2010

32.64
32.64
32.96
32.63
32.56
32.89
32.81
33.64
33.88
33.47
33.47
33.55
33.72
33.55
33.47
33.64
33.64
34.30
35.04
35.29
36.36
37.19
36.78
37.19
37.17
36.53
36.45
36.61
37.19
36.94
37.60
37.52
37.60
36.94
37.60
37.19
36.79
37.02
37.11
36.86
36.88
36.86
36.89
37.11
36.86
37.09
37.36
37.69
38.51
38.93
39.26
39.09
38.51
37.02
37.19
37.19
36.69
36.78
36.53
36.86

32.64
32.73
32.96
32.63
32.81
33.22
33.39
34.05
33.88
33.55
33.55
33.64
33.80
33.55
33.80
33.72
33.88
35.04
35.29
36.78
37.26
37.44
37.02
37.44
37.19
36.53
37.11
36.78
37.19
37.60
37.60
37.60
37.60
37.11
37.60
37.19
37.11
37.11
37.11
36.86
37.02
36.89
37.11
37.11
37.02
37.36
38.43
38.35
38.93
39.26
39.26
39.17
38.51
38.02
37.44
37.19
36.78
37.19
36.86
36.86

32.48
32.64
32.63
32.48
32.56
32.89
32.81
33.64
33.55
33.31
33.47
33.47
33.47
33.47
33.47
33.55
33.55
34.21
35.04
35.21
36.36
36.78
36.78
37.19
36.36
36.36
36.45
36.61
36.69
36.94
37.52
37.44
37.11
36.94
37.02
36.69
36.79
36.86
36.86
36.86
36.86
36.86
36.89
36.94
36.86
37.09
37.36
37.69
38.51
38.93
39.17
38.43
36.86
37.02
37.19
36.69
36.61
36.69
36.53
36.53

32.61
32.73
32.63
32.48
32.81
33.14
33.39
33.64
33.55
33.47
33.47
33.47
33.55
33.55
33.80
33.64
33.88
35.04
35.29
36.36
37.19
36.78
36.86
37.19
36.53
36.40
36.61
36.61
36.94
37.60
37.60
37.44
37.19
37.11
37.19
36.78
37.11
37.11
36.86
36.86
36.94
36.88
37.11
36.96
36.96
37.36
37.69
38.35
38.93
39.17
39.17
38.51
36.86
37.19
37.19
36.86
36.61
36.86
36.86
36.86

149435
148830
79134
3509
80465
136609
1206249
87241
146289
220341
465971
1334751
691152
197714
332266
766051
288585
279631
410916
380666
317746
333839
155364
238249
65461
34243
172667
217074
2546082
871321
201344
238733
923714
19360
101156
60137
12221
8954
101761
27830
34364
140723
25410
162140
7744
71027
201586
175692
65098
88209
50820
114587
113256
56749
41261
458469
72237
74657
94017
83853

108456
110594
105320
102507
101539
110604
208221
209270
212647
215390
242615
338235
383378
387452
408546
472092
489435
501353
435076
459528
473816
483274
457390
366015
313874
300251
286952
241203
429328
478636
461171
449344
499841
473634
469117
454274
449838
447730
441821
426051
216741
155858
141197
134814
58483
62789
71158
80788
85194
91799
87554
94783
101358
94360
95681
120375
125749
126052
117088
109434

11/24/2010
11/25/2010
11/26/2010
11/30/2010
12/01/2010
12/02/2010
12/03/2010
12/06/2010
12/07/2010
12/08/2010
12/09/2010
12/10/2010
12/13/2010
12/14/2010
12/15/2010
12/16/2010
12/17/2010
12/20/2010
12/21/2010
12/22/2010
12/23/2010
12/28/2010
12/29/2010
12/30/2010
01/03/2011
01/04/2011
01/05/2011
01/06/2011
01/07/2011
01/10/2011
01/11/2011
01/12/2011
01/13/2011
01/14/2011
01/17/2011
01/18/2011
01/19/2011
01/20/2011
01/21/2011
01/24/2011
01/25/2011
01/26/2011
01/27/2011
01/28/2011
01/31/2011
02/01/2011
02/02/2011
02/03/2011
02/04/2011
02/07/2011
02/08/2011
02/09/2011
02/10/2011
02/11/2011
02/14/2011
02/15/2011
02/16/2011
02/17/2011
02/18/2011
02/21/2011

36.86
37.19
37.02
36.78
35.54
37.19
36.36
37.19
36.86
37.02
37.02
36.53
36.36
36.36
36.36
35.54
35.54
35.54
35.12
35.54
35.62
35.87
35.87
35.95
36.36
35.88
36.03
36.53
36.78
36.94
36.36
36.36
35.87
35.95
36.03
36.28
36.28
36.00
35.70
35.62
35.54
35.54
35.45
35.54
35.50
35.54
35.54
36.03
35.62
35.14
36.03
35.12
34.71
34.86
34.71
34.79
35.04
35.04
35.04
34.71

37.19
37.19
37.02
36.78
37.19
37.19
37.19
37.19
36.86
37.02
37.02
36.61
36.53
36.36
36.36
35.54
35.57
35.54
35.54
35.62
35.95
36.03
36.07
36.28
36.36
36.36
36.78
36.78
36.86
36.94
36.36
36.36
36.03
36.36
36.45
36.28
36.28
36.00
35.70
35.62
35.54
35.54
35.54
35.54
35.54
35.54
35.54
36.03
35.62
35.45
36.03
35.12
34.71
34.86
35.12
35.12
35.12
35.04
35.04
34.71

36.45
36.45
36.94
35.54
35.54
36.36
36.36
36.86
36.69
37.02
36.36
36.53
36.36
36.36
35.37
35.21
35.54
35.14
35.12
35.54
35.62
35.87
35.79
35.87
35.88
35.88
35.95
36.53
36.78
36.78
36.36
35.87
35.87
35.95
36.03
36.05
36.00
35.87
35.62
34.79
35.45
35.29
35.45
35.45
35.50
35.29
35.12
36.03
35.45
34.79
34.89
34.93
33.06
33.22
34.71
34.79
34.79
35.04
34.38
33.06

37.19
37.19
36.94
35.54
36.36
36.36
37.19
36.86
36.69
37.02
36.53
36.61
36.36
36.36
35.54
35.54
35.54
35.54
35.54
35.62
35.95
36.03
36.07
35.87
35.88
35.97
36.53
36.78
36.86
36.78
36.36
35.87
35.87
36.36
36.28
36.28
36.00
35.87
35.62
34.79
35.54
35.29
35.54
35.54
35.54
35.37
35.45
36.03
35.45
34.89
35.12
34.96
34.71
34.30
35.12
35.12
35.04
35.04
34.71
34.71

127171
531674
1089
48158
197714
83611
79013
13794
66187
7744
27588
4235
36300
12342
177991
40293
65461
70422
83006
86152
57475
42108
119911
33517
13189
51183
95711
65219
60379
51304
58564
345939
213807
36421
19723
46585
67881
154759
382844
131164
71753
14883
24200
550308
3267
24684
62194
484
83974
253011
27951
127776
308429
50215
27709
19723
23716
42108
483032
243089

114607
151563
147418
141883
148921
151159
154305
117249
116745
111169
105633
98998
91426
48148
62890
62234
51213
50114
50447
56477
55751
58614
66308
68748
66822
70059
63202
65280
64856
63263
61226
82875
95903
95429
87080
88169
92726
101358
125285
130781
131729
128694
125830
142861
125316
124338
127877
124035
125376
133564
103989
103707
123430
126374
126667
82451
84156
85608
120677
140894

02/22/2011
02/23/2011
02/24/2011
02/25/2011
02/28/2011
03/01/2011
03/02/2011
03/03/2011
03/04/2011
03/07/2011
03/08/2011
03/09/2011
03/10/2011
03/11/2011
03/14/2011
03/15/2011
03/16/2011
03/17/2011
03/18/2011
03/21/2011
03/22/2011
03/23/2011
03/24/2011
03/25/2011
03/28/2011
03/29/2011
03/30/2011
03/31/2011
04/01/2011
04/04/2011
04/05/2011
04/06/2011
04/07/2011
04/08/2011
04/11/2011
04/12/2011
04/13/2011
04/14/2011
04/15/2011
04/18/2011
04/19/2011
04/20/2011
04/25/2011
04/26/2011
04/27/2011
04/28/2011
04/29/2011
05/02/2011
05/03/2011
05/04/2011
05/05/2011
05/06/2011
05/09/2011
05/10/2011
05/11/2011
05/12/2011
05/13/2011
05/16/2011
05/17/2011
05/18/2011

33.14
33.88
33.72
34.21
34.71
35.12
35.12
34.96
35.37
35.12
34.79
35.21
35.12
34.71
34.71
34.63
34.30
34.30
34.71
34.71
34.30
34.71
34.40
34.71
34.71
34.79
34.73
34.71
34.71
35.54
35.12
35.12
35.12
35.12
35.12
35.29
35.29
35.54
35.79
36.03
36.03
36.03
36.12
35.95
35.12
35.12
35.04
35.37
35.12
35.04
36.36
36.20
35.95
36.03
36.03
35.95
35.79
35.62
35.21
35.21

34.55
34.05
33.88
34.21
34.71
35.12
35.12
35.12
35.37
35.12
35.12
35.21
35.21
34.71
34.71
34.71
34.63
34.55
34.71
34.71
34.71
34.71
34.40
34.71
34.71
34.79
34.73
34.73
35.04
35.54
35.16
35.12
35.12
35.12
35.12
35.32
35.31
35.95
36.20
36.12
36.12
36.12
36.38
35.95
35.29
35.16
35.12
35.37
35.21
37.19
36.38
36.20
35.95
36.03
36.20
36.03
35.79
35.62
35.21
35.37

33.14
33.88
33.72
33.97
33.88
34.71
34.96
34.88
35.04
34.71
34.79
34.79
35.12
34.63
34.38
34.30
34.30
34.13
34.71
34.30
34.30
34.71
34.38
34.55
34.71
34.71
34.71
34.55
34.71
35.04
35.11
35.04
35.12
35.12
35.12
35.29
35.29
35.54
35.79
36.03
36.03
35.79
36.12
35.04
34.96
35.04
35.04
35.04
35.01
35.04
36.03
35.12
35.79
36.03
35.95
35.87
35.54
35.27
35.21
35.21

33.88
33.97
33.80
34.05
34.71
34.96
34.96
35.12
35.12
34.79
35.12
35.12
35.12
34.63
34.63
34.30
34.30
34.30
34.71
34.30
34.71
34.71
34.38
34.55
34.71
34.71
34.71
34.55
35.04
35.12
35.12
35.12
35.12
35.12
35.12
35.32
35.31
35.62
36.03
36.12
36.03
36.03
36.20
35.04
35.04
35.04
35.04
35.04
35.04
36.20
36.35
35.95
35.79
36.03
35.95
35.87
35.62
35.37
35.21
35.21

426283
64251
14278
63162
131648
21417
26499
32307
112409
27951
75383
428945
14399
70180
20570
263780
19239
673970
63162
133705
75262
41261
31097
15246
6050
206184
38478
71027
71148
245630
135762
161656
149919
117249
2541
26983
57959
49368
145321
37268
26136
48763
48642
268620
470085
321618
329483
97163
539418
182589
342672
150645
644688
120153
248050
39204
106359
138424
131406
254947

169420
153690
152551
147166
132435
130035
129934
130983
138374
137194
103223
118711
84387
84882
85406
102124
92757
147136
150191
158641
155546
156655
152964
118489
117794
129127
130620
114557
118883
83188
89238
91567
97788
104121
101741
102719
107045
93977
102880
100067
96316
79910
72650
81564
108245
125275
152521
158369
198490
209592
226038
235486
287032
292981
309599
290481
260170
244904
228398
241546

05/19/2011
05/20/2011
05/23/2011
05/24/2011
05/25/2011
05/26/2011
05/27/2011
05/30/2011
05/31/2011
06/01/2011
06/02/2011
06/03/2011
06/06/2011
06/07/2011
06/08/2011
06/09/2011
06/10/2011
06/13/2011
06/14/2011
06/15/2011
06/16/2011
06/17/2011
06/21/2011
06/22/2011
06/23/2011
06/24/2011
06/27/2011
06/28/2011
06/29/2011
06/30/2011
07/01/2011
07/04/2011
07/05/2011
07/06/2011
07/07/2011
07/08/2011
07/11/2011
07/12/2011
07/13/2011
07/14/2011
07/15/2011
07/18/2011
07/19/2011
07/20/2011
07/21/2011
07/22/2011
07/25/2011
07/26/2011
07/27/2011
07/28/2011
07/29/2011
08/01/2011
08/02/2011
08/03/2011
08/04/2011
08/05/2011
08/08/2011
08/09/2011
08/10/2011
08/11/2011

35.21
35.29
35.29
35.04
34.98
34.79
34.79
34.88
34.88
34.81
35.75
34.79
34.64
34.79
34.63
34.79
34.71
34.71
34.71
34.88
35.75
36.21
36.28
36.76
36.78
36.86
37.02
37.91
36.36
36.55
36.36
36.82
36.27
36.36
36.18
36.18
36.18
36.16
36.09
36.11
36.00
36.09
36.05
36.18
36.18
36.82
36.91
36.95
37.00
37.22
37.64
37.45
37.55
37.55
37.09
36.82
36.64
36.27
35.91
35.64

35.29
35.29
35.29
35.04
34.98
34.88
34.88
34.88
34.88
34.83
35.75
34.79
34.96
34.79
34.83
34.79
34.71
34.88
34.88
34.88
36.25
36.36
36.78
37.02
37.04
36.98
37.36
37.91
36.55
36.55
36.36
36.82
36.36
36.36
36.18
36.36
36.18
36.18
36.18
36.11
36.15
36.09
36.27
36.27
36.64
36.91
36.95
37.00
37.18
37.64
37.64
37.55
37.64
37.55
37.27
37.09
36.64
36.27
36.73
36.64

35.21
35.29
35.04
34.99
34.71
34.79
34.79
34.88
34.79
34.79
34.30
34.63
34.64
34.71
34.63
34.63
34.63
34.71
34.71
34.88
34.88
36.20
36.28
36.45
36.45
36.86
37.01
36.18
36.27
36.27
36.18
36.09
36.18
36.18
35.91
36.09
36.09
36.09
36.00
36.09
35.91
35.91
36.05
36.00
36.18
36.82
36.89
36.95
37.00
37.18
37.27
37.36
37.49
37.09
37.09
36.36
36.27
35.45
35.91
35.64

35.21
35.29
35.04
35.04
34.79
34.79
34.79
34.88
34.79
34.79
34.81
34.63
34.96
34.71
34.83
34.63
34.71
34.88
34.88
34.88
36.21
36.28
36.36
36.94
36.86
36.94
37.02
36.27
36.27
36.33
36.27
36.27
36.36
36.18
36.18
36.18
36.16
36.09
36.09
36.11
36.00
36.09
36.18
36.18
36.64
36.89
36.95
37.00
37.18
37.64
37.45
37.45
37.55
37.09
37.27
36.73
36.36
35.73
36.36
36.55

237281
26015
69575
44286
202796
74415
120879
62557
43923
50941
236676
126929
97647
40535
64372
113982
152944
12584
24684
242
45496
164681
146289
50336
77561
542443
614680
217690
81730
36850
98560
282480
228140
70290
27280
57310
78650
51370
64460
70840
75350
58960
26400
98450
266750
143770
278850
33550
58960
156860
61490
54780
59950
313280
159830
2185040
1101760
369600
31460
199760

216368
203320
180562
171699
134875
131063
120466
122412
117209
109918
118691
108023
96387
97597
97163
102971
98817
93664
85648
80455
80586
90064
82532
76149
74476
116301
162160
170803
164868
166890
173047
196566
211787
203921
194003
194585
194675
153753
107901
95663
95132
96974
90961
75625
78843
84966
105930
103950
102309
111100
110853
109514
108231
129424
140543
314426
384010
402829
382213
396064

08/12/2011
08/15/2011
08/16/2011
08/17/2011
08/18/2011
08/19/2011
08/22/2011
08/23/2011
08/24/2011
08/25/2011
08/26/2011
08/31/2011
09/01/2011
09/02/2011
09/05/2011
09/06/2011
09/07/2011
09/08/2011
09/09/2011
09/12/2011
09/13/2011
09/14/2011
09/15/2011
09/16/2011
09/19/2011
09/20/2011
09/21/2011
09/22/2011
09/23/2011
09/26/2011
09/28/2011
09/29/2011
09/30/2011
10/03/2011
10/04/2011
10/05/2011
10/06/2011
10/07/2011
10/10/2011
10/11/2011
10/12/2011
10/13/2011
10/14/2011
10/17/2011
10/18/2011
10/19/2011
10/20/2011
10/21/2011
10/24/2011
10/25/2011
10/26/2011
10/27/2011
10/28/2011
11/02/2011
11/03/2011
11/04/2011
11/08/2011
11/09/2011
11/10/2011
11/11/2011

36.82
36.51
36.36
36.36
36.36
36.38
36.36
36.36
36.45
36.36
36.36
36.36
36.36
36.45
36.55
36.45
36.36
36.38
36.45
36.45
36.45
36.45
36.55
36.45
36.45
36.55
36.36
36.36
35.91
34.18
34.09
35.00
35.00
35.09
34.64
34.64
34.64
34.82
34.65
34.55
34.55
34.73
34.64
34.91
34.76
34.82
34.98
34.91
34.98
35.15
35.09
35.09
35.55
36.18
35.45
35.73
36.35
36.36
36.36
36.45

36.82
36.73
36.36
36.36
36.64
36.55
36.45
36.45
36.55
36.36
36.36
36.58
36.38
36.55
36.55
36.47
36.45
36.45
36.45
36.45
36.45
36.45
36.55
36.45
36.53
36.55
36.36
36.45
36.36
34.27
35.45
35.09
35.22
35.09
34.64
34.64
34.91
35.27
34.65
34.55
34.55
34.91
35.36
34.91
34.78
34.91
34.98
34.96
35.09
35.15
35.09
35.22
36.18
36.18
35.91
36.36
36.36
36.55
36.36
36.45

36.36
36.36
36.36
36.27
36.36
36.36
36.36
36.36
36.36
36.36
36.36
36.36
36.36
36.45
36.36
36.36
36.36
36.36
36.45
36.45
36.36
36.45
36.45
36.45
36.45
36.36
36.18
36.18
33.64
34.09
34.09
34.91
35.00
34.73
34.64
34.62
34.64
34.64
34.55
34.55
34.55
34.73
34.64
34.82
34.73
34.82
34.98
34.91
34.91
35.11
35.09
35.09
35.55
35.45
35.45
35.73
36.35
36.18
36.27
36.36

36.36
36.36
36.36
36.36
36.36
36.36
36.36
36.45
36.36
36.36
36.36
36.36
36.36
36.55
36.55
36.38
36.45
36.45
36.45
36.45
36.45
36.45
36.45
36.45
36.53
36.36
36.36
36.18
34.09
34.09
35.00
35.00
35.02
35.00
34.64
34.64
34.73
34.73
34.55
34.55
34.55
34.91
35.36
34.91
34.75
34.91
34.98
34.95
35.09
35.11
35.09
35.22
35.93
35.45
35.73
36.36
36.36
36.55
36.36
36.36

144980
99440
58300
44110
9350
76120
68970
74140
281050
317240
157740
19580
1650
29590
260480
63800
123200
191400
236720
55220
141020
151690
1117710
39600
18810
392370
99330
135520
202620
133540
43670
69190
75240
2200
80850
56980
61710
135520
746240
422070
248160
146410
10340
58080
70290
14630
16720
134640
47410
12100
11440
92510
105380
29810
71280
143000
188210
105710
152680
23870

403233
398448
398182
397293
393076
373313
365741
189833
121440
117077
127600
112585
100641
94820
111668
113309
122797
132403
146383
144806
133137
119341
199338
201007
202437
232668
219239
225216
231834
227013
210925
212089
206608
194150
107745
109193
112768
91364
145273
169153
172948
174020
171243
170317
169904
170940
165596
172068
170876
160591
99358
71894
59996
50279
55358
62434
72261
79851
91181
81950

11/14/2011
11/15/2011
11/16/2011
11/17/2011
11/18/2011
11/21/2011
11/22/2011
11/23/2011
11/24/2011
11/25/2011
11/28/2011
11/29/2011
12/01/2011
12/02/2011
12/05/2011
12/06/2011
12/07/2011
12/08/2011
12/09/2011
12/12/2011
12/13/2011
12/14/2011
12/15/2011
12/16/2011
12/19/2011
12/20/2011
12/21/2011
12/22/2011
12/23/2011
12/26/2011
12/27/2011
12/28/2011
12/29/2011
01/02/2012
01/03/2012
01/04/2012
01/05/2012
01/06/2012
01/09/2012
01/10/2012
01/11/2012
01/12/2012
01/13/2012
01/16/2012
01/17/2012
01/18/2012
01/19/2012
01/20/2012
01/24/2012
01/25/2012
01/26/2012
01/27/2012
01/30/2012
01/31/2012
02/01/2012
02/02/2012
02/03/2012
02/06/2012
02/07/2012
02/08/2012

36.36
36.36
36.38
36.36
36.55
36.36
35.64
36.36
36.18
36.27
36.27
36.36
36.36
36.27
36.36
36.36
36.36
36.36
36.36
36.36
36.36
36.00
36.36
36.09
36.36
36.36
36.36
36.18
36.18
36.36
36.36
36.20
36.18
36.36
36.45
36.45
36.45
36.64
36.45
36.55
37.00
37.09
37.27
37.36
37.45
37.53
37.64
37.64
37.73
37.82
37.64
37.56
37.55
37.73
37.73
37.82
37.82
37.89
38.00
38.18

36.36
36.55
36.45
36.55
36.55
36.36
36.36
36.45
36.36
36.36
36.27
36.64
36.36
36.27
36.36
36.45
36.36
36.36
36.36
36.45
36.36
36.45
36.36
36.36
36.36
36.36
36.36
36.18
36.27
36.36
36.36
36.20
36.27
36.36
36.45
36.45
36.55
36.64
36.64
36.82
37.18
37.27
37.49
37.51
37.53
37.64
37.65
37.73
37.82
37.82
37.64
37.56
37.64
37.82
37.73
37.91
37.89
38.09
38.18
39.09

36.27
36.36
36.36
36.36
36.36
36.27
35.64
36.36
36.18
36.18
36.18
36.18
36.36
36.18
36.36
36.36
36.36
36.27
36.36
36.36
36.27
36.00
36.27
36.09
36.36
36.09
36.09
36.18
36.18
36.36
36.35
36.18
36.18
36.36
36.36
36.36
36.27
36.45
36.45
36.55
37.00
37.09
37.27
37.36
37.45
37.45
37.55
37.64
37.73
37.64
37.45
37.55
37.55
37.64
37.55
37.73
37.55
37.82
38.00
38.18

36.36
36.36
36.36
36.55
36.36
36.36
36.36
36.36
36.36
36.18
36.18
36.36
36.36
36.18
36.36
36.36
36.36
36.27
36.36
36.45
36.36
36.36
36.36
36.36
36.36
36.36
36.18
36.18
36.18
36.36
36.35
36.18
36.18
36.36
36.36
36.36
36.55
36.45
36.64
36.82
37.18
37.27
37.45
37.47
37.53
37.55
37.65
37.73
37.82
37.64
37.55
37.55
37.64
37.64
37.55
37.82
37.89
38.00
38.18
38.44

57420
174680
321420
10780
53240
132660
71940
95150
88770
24860
24860
93500
33770
11440
58300
1055010
43230
34100
103180
95590
60170
89650
101860
7040
269500
89980
24310
56210
64900
30910
16940
3410
28050
37730
28160
169070
214390
17380
50930
45320
58850
48510
134750
35640
65890
209330
127160
126500
53570
36410
11880
23980
50270
90970
33000
69740
189970
169070
17490
60720

82784
96333
122164
115353
111008
119579
119634
115647
107360
100623
89971
95773
93803
80199
58273
145292
144458
136244
138848
138884
136501
141900
148317
141112
160756
167301
164468
81235
83041
82775
75588
67907
65230
60903
54762
68264
63672
57622
59840
58933
58428
59895
69713
72398
75552
89852
98102
94554
81153
82738
79484
77706
76991
80529
72050
74892
85232
81877
72738
67256

02/09/2012
02/10/2012
02/13/2012
02/14/2012
02/15/2012
02/16/2012
02/17/2012
02/20/2012
02/21/2012
02/22/2012
02/23/2012
02/24/2012
02/27/2012
02/28/2012
02/29/2012
03/01/2012
03/02/2012
03/05/2012
03/06/2012
03/07/2012
03/08/2012
03/09/2012
03/12/2012
03/13/2012
03/14/2012
03/15/2012
03/16/2012
03/19/2012
03/20/2012
03/21/2012
03/22/2012
03/23/2012
03/26/2012
03/27/2012
03/28/2012
03/29/2012
03/30/2012
04/02/2012
04/03/2012
04/04/2012
04/10/2012
04/11/2012
04/12/2012
04/13/2012
04/16/2012
04/17/2012
04/18/2012
04/19/2012
04/20/2012
04/23/2012
04/24/2012
04/25/2012
04/26/2012
04/27/2012
04/30/2012
05/02/2012
05/03/2012
05/04/2012
05/07/2012
05/08/2012

38.44
38.18
38.18
39.27
38.91
38.93
39.55
39.98
39.82
40.00
40.00
40.73
40.18
40.00
40.27
40.00
40.18
40.18
40.27
40.27
40.36
40.45
40.36
40.36
40.82
40.73
40.91
41.64
42.73
42.73
43.00
42.75
43.00
42.64
42.27
42.82
42.73
43.09
43.18
43.36
42.91
42.73
43.45
43.64
43.82
44.82
45.18
45.55
46.82
47.91
48.00
47.36
47.27
47.27
47.45
46.82
47.45
47.27
48.64
48.36

38.55
38.55
39.27
39.27
39.09
39.45
40.09
40.18
40.27
40.18
40.64
40.73
40.18
40.18
40.27
40.45
40.36
40.27
40.45
40.27
40.36
40.45
40.45
40.49
40.82
40.89
41.73
42.73
43.00
42.91
43.00
42.91
43.00
42.91
42.91
42.82
43.18
43.27
43.27
43.36
43.60
43.58
43.60
43.82
45.00
45.09
45.55
46.55
48.18
48.00
48.00
47.91
47.91
47.73
47.73
47.64
47.64
48.18
48.64
49.55

38.18
38.18
38.18
38.82
38.91
38.91
39.55
39.82
39.82
40.00
40.00
40.09
40.00
40.00
40.00
40.00
40.09
40.18
40.27
40.27
40.18
40.27
40.27
40.36
40.55
40.64
40.75
41.64
42.73
42.73
42.73
42.73
42.27
42.45
42.27
42.73
42.73
43.09
43.18
43.18
42.91
42.73
43.45
43.64
43.82
44.82
45.18
45.55
46.82
47.73
47.64
47.36
47.27
46.36
47.27
46.82
46.91
47.27
48.09
48.18

38.55
38.55
39.27
39.09
38.91
39.45
39.98
40.18
39.82
40.18
40.45
40.09
40.00
40.18
40.09
40.09
40.18
40.27
40.36
40.27
40.27
40.27
40.36
40.47
40.73
40.67
41.73
42.45
42.91
42.73
42.82
42.73
42.64
42.91
42.82
42.73
43.00
43.18
43.27
43.27
43.58
43.45
43.60
43.82
44.73
45.09
45.55
46.55
47.91
48.00
47.73
47.73
47.73
47.73
47.27
47.09
47.36
48.00
48.18
49.00

54120
3850
265760
69080
12650
68200
184580
48070
127270
83490
142670
45870
39380
66660
60720
65780
28270
31900
33110
62040
32670
50380
39600
97130
40260
28930
193380
102960
46090
95810
29040
81510
18370
50050
19580
60830
61710
18040
30030
37730
68090
42020
40920
117040
244970
159610
426250
1868130
597740
540540
110990
15950
678480
141900
49610
245190
330550
126280
364870
185130

67302
64588
85745
89503
86368
84471
97103
95297
90072
82940
93372
92134
90906
96140
79053
78778
80080
77055
64433
65597
57713
54954
46365
50637
50710
47566
58621
61719
63204
68530
68191
69813
68622
68594
66926
63901
65688
64781
51168
45733
47566
43083
44073
47034
65918
75048
108937
259545
304214
347756
354503
352688
403553
411877
412601
423280
430412
427634
422519
282269

05/09/2012
05/10/2012
05/11/2012
05/14/2012
05/15/2012
05/16/2012
05/17/2012
05/18/2012
05/21/2012
05/22/2012
05/23/2012
05/24/2012
05/25/2012
05/28/2012
05/29/2012
05/30/2012
05/31/2012
06/01/2012
06/04/2012
06/05/2012
06/06/2012
06/07/2012
06/08/2012
06/11/2012
06/13/2012
06/14/2012
06/15/2012
06/18/2012
06/19/2012
06/20/2012
06/21/2012
06/22/2012
06/25/2012
06/26/2012
06/27/2012
06/28/2012
06/29/2012
07/02/2012
07/03/2012
07/04/2012
07/05/2012
07/06/2012
07/09/2012
07/10/2012
07/11/2012
07/12/2012
07/13/2012
07/16/2012
07/17/2012
07/18/2012
07/19/2012
07/20/2012
07/23/2012
07/24/2012
07/25/2012
07/26/2012
07/27/2012
07/30/2012
07/31/2012
08/01/2012

49.09
51.82
50.91
50.00
48.18
48.27
48.91
50.00
50.00
51.82
50.00
51.36
49.09
50.00
49.82
51.18
50.00
50.09
50.09
50.00
50.00
50.91
50.45
50.86
50.64
50.86
50.86
50.45
48.00
48.92
49.70
49.46
49.38
49.00
49.40
49.10
49.20
49.00
49.10
49.10
49.02
49.10
49.00
48.90
49.00
48.80
49.00
49.00
49.00
48.86
48.70
48.70
48.60
47.60
48.00
47.80
47.70
48.00
47.80
47.80

51.82
54.09
50.91
50.82
49.09
49.09
50.00
50.00
53.64
51.82
50.00
51.36
50.86
50.45
50.91
51.18
50.45
50.91
50.45
50.45
50.05
50.91
50.91
50.91
50.91
50.91
50.86
50.82
50.00
49.50
49.70
49.54
49.50
49.50
49.40
49.20
49.20
49.32
49.30
49.50
49.30
49.30
49.00
48.90
49.00
49.00
49.20
49.00
49.00
48.86
48.74
48.70
48.60
48.10
48.00
47.80
48.00
48.06
47.82
47.80

49.09
50.00
49.09
48.64
48.18
48.27
48.91
49.55
49.91
50.00
49.18
51.36
49.09
50.00
49.82
50.14
50.00
50.09
49.82
49.27
50.00
50.00
50.45
50.73
50.64
50.64
50.36
50.36
48.00
48.92
49.40
49.00
49.22
49.00
49.00
49.00
49.10
49.00
49.00
49.00
49.02
49.00
48.80
48.90
48.90
48.80
49.00
49.00
48.80
48.70
48.62
48.60
48.00
47.60
47.80
47.70
47.70
47.80
47.80
47.70

51.55
50.73
50.00
48.64
48.45
48.27
50.00
49.91
51.82
50.00
49.27
51.36
50.86
50.00
50.09
50.73
50.09
50.09
50.00
50.45
50.00
50.00
50.50
50.91
50.91
50.82
50.45
50.36
49.10
49.50
49.46
49.04
49.50
49.40
49.00
49.00
49.10
49.30
49.30
49.30
49.30
49.00
48.90
48.90
48.90
49.00
49.00
49.00
48.86
48.70
48.74
48.70
48.00
47.70
47.80
47.70
48.00
47.80
47.80
47.80

469480
342870
338580
398970
709940
257950
225940
134530
415580
76670
59840
110
2310
55330
68970
7920
713130
4840
160050
16060
15400
130350
145420
325710
94270
148940
56870
460900
663100
68600
37600
104900
282800
11300
66400
96400
13300
54000
50600
101500
6200
241900
68800
2000
23800
1300
14000
20700
55600
12900
97000
36800
84300
949800
20100
56400
48200
940600
352600
170500

271581
255108
274074
305993
308614
318285
332979
323758
330843
326709
301290
285872
246941
222979
200512
167924
168190
147098
141607
131734
98386
102859
109991
137124
144788
152588
151580
189328
185159
190473
180268
187672
209955
200034
193449
174340
167593
159681
159158
129208
74467
88908
91508
82933
61350
60517
56150
49842
53367
49942
53808
48417
54925
113917
109858
114392
116425
194700
222917
235400

08/02/2012
08/03/2012
08/06/2012
08/08/2012
08/09/2012
08/10/2012
08/13/2012
08/14/2012
08/15/2012
08/16/2012
08/17/2012
08/22/2012
08/23/2012
08/24/2012
08/28/2012
08/29/2012
08/30/2012
08/31/2012
09/03/2012
09/04/2012
09/05/2012
09/06/2012
09/07/2012
09/10/2012
09/11/2012
09/12/2012
09/13/2012
09/14/2012
09/17/2012
09/18/2012
09/19/2012
09/20/2012
09/21/2012
09/24/2012
09/25/2012
09/26/2012
09/27/2012
09/28/2012
10/01/2012
10/02/2012
10/03/2012
10/04/2012
10/05/2012
10/08/2012
10/09/2012
10/10/2012
10/11/2012
10/12/2012
10/15/2012
10/16/2012
10/17/2012
10/18/2012
10/19/2012
10/22/2012
10/23/2012
10/24/2012
10/25/2012
10/29/2012
10/30/2012
10/31/2012

47.78
47.70
47.70
47.62
47.02
47.14
47.12
47.14
47.50
47.70
47.60
47.70
47.30
47.30
47.22
47.20
47.50
47.68
47.88
47.90
48.00
49.00
52.00
52.60
53.70
55.50
58.00
57.20
56.80
55.00
52.95
53.40
54.00
53.00
53.95
53.75
53.20
53.15
53.50
53.15
53.30
53.50
53.20
53.70
53.85
53.50
53.50
53.40
53.80
53.50
53.50
53.65
53.50
53.45
53.20
53.05
53.00
52.20
52.60
52.85

47.82
47.80
47.80
47.62
47.12
47.14
47.12
47.24
48.90
47.70
47.60
47.70
47.50
47.50
47.30
47.40
47.84
47.80
47.90
48.18
48.00
51.50
53.55
53.95
55.30
58.15
58.00
57.75
56.95
55.00
55.00
54.35
54.00
53.90
54.10
53.75
53.25
53.55
53.50
53.40
54.00
53.70
53.75
53.70
54.20
53.70
53.50
53.80
53.80
53.70
53.60
53.65
53.50
53.45
53.40
53.40
53.00
53.00
53.00
53.00

47.60
47.70
47.70
47.20
47.00
47.12
47.12
47.14
47.20
47.00
47.40
47.30
47.30
47.20
47.20
47.20
47.50
47.60
47.60
47.90
47.88
48.00
51.90
52.60
53.70
55.50
56.80
56.80
54.80
52.95
52.50
53.30
52.95
53.00
53.65
53.10
53.15
53.15
53.00
53.10
53.30
53.20
53.20
53.35
53.05
53.50
53.40
53.40
53.45
53.35
53.40
53.45
53.45
53.35
53.00
52.95
52.20
52.20
52.60
52.70

47.70
47.80
47.70
47.20
47.04
47.12
47.12
47.24
47.70
47.60
47.50
47.30
47.50
47.30
47.20
47.40
47.80
47.68
47.80
47.90
47.88
51.15
52.55
53.65
55.30
58.00
56.95
56.80
55.00
52.95
53.25
54.00
53.15
53.80
53.75
53.15
53.15
53.50
53.05
53.25
53.50
53.50
53.65
53.60
53.50
53.60
53.40
53.70
53.50
53.50
53.40
53.45
53.50
53.40
53.05
53.00
52.50
52.60
53.00
52.80

279500
46300
43200
56500
18000
100600
49800
3400
561900
469500
20100
6800
263300
137700
54800
17600
1034000
116600
251500
425200
935200
677200
998760
491620
697730
1255750
1033250
480250
495150
740590
1255510
173860
126460
65840
120510
130530
113210
96500
334310
101550
118930
258790
105030
264720
75100
27860
62790
33610
114140
81310
97230
1003020
91770
23330
153070
397190
461350
60160
38430
126730

254058
256842
252358
254000
248475
177708
180183
175767
218575
179317
151608
137967
136617
144233
145200
141958
226625
227958
244767
279917
311025
328333
409888
450290
486493
579663
661201
699755
654851
706850
790518
769573
702178
651231
578043
547953
499243
402638
344393
312835
281483
241333
145460
153032
148752
145587
140777
132700
132778
131512
111755
186878
184614
164993
168996
180035
212223
214914
212884
220644

11/05/2012
11/06/2012
11/07/2012
11/08/2012
11/09/2012
11/12/2012
11/13/2012
11/14/2012
11/15/2012
11/16/2012
11/19/2012
11/20/2012
11/21/2012
11/22/2012
11/23/2012
11/26/2012
11/27/2012
11/28/2012
11/29/2012
12/03/2012
12/04/2012
12/05/2012
12/06/2012
12/07/2012
12/10/2012
12/11/2012
12/12/2012
12/13/2012
12/14/2012
12/17/2012
12/18/2012
12/19/2012
12/20/2012
12/21/2012
12/26/2012
12/27/2012
12/28/2012
01/02/2013
01/03/2013
01/04/2013
01/07/2013
01/08/2013
01/09/2013
01/10/2013
01/11/2013
01/14/2013
01/15/2013
01/16/2013
01/17/2013
01/18/2013
01/21/2013
01/22/2013
01/23/2013

53.00
52.75
53.00
52.80
52.80
52.80
52.80
52.95
52.95
53.00
53.00
52.80
53.75
56.10
54.30
55.00
54.70
54.25
55.00
55.40
55.70
55.20
55.70
55.90
55.80
55.80
56.00
55.85
55.50
55.65
54.00
55.70
55.40
55.00
55.10
54.90
54.75
54.60
55.00
54.80
54.90
55.10
55.00
54.90
54.80
55.00
55.00
55.95
55.45
55.40
55.60
55.20
55.20

53.00
53.00
53.00
53.00
53.00
52.90
53.00
53.00
53.00
53.00
53.00
53.75
57.00
56.50
54.60
55.50
54.70
55.00
55.50
55.40
55.70
55.60
56.00
55.95
55.80
56.00
56.00
55.85
55.80
55.65
55.00
56.00
55.40
55.00
55.10
56.00
54.75
54.70
55.00
55.00
55.20
55.10
55.00
55.00
55.00
55.10
56.25
55.95
55.60
55.60
55.60
55.40
55.45

52.75
52.75
52.90
52.75
52.75
52.75
52.80
52.90
52.75
52.65
52.70
52.80
53.75
54.00
54.05
54.50
54.00
54.00
55.00
55.25
54.50
55.20
55.70
55.80
55.60
55.60
55.50
55.50
55.35
54.50
54.00
54.70
55.00
54.95
54.85
54.70
54.60
54.40
54.85
54.80
54.90
54.85
54.85
54.65
54.80
54.95
55.00
55.35
55.35
55.40
55.40
55.15
55.20

52.75
52.90
53.00
52.80
52.90
52.75
52.90
52.95
52.85
52.65
52.80
53.70
56.00
54.30
54.50
54.70
54.25
54.85
55.30
55.25
55.25
55.60
55.85
55.80
55.60
55.60
55.75
55.50
55.65
54.50
54.60
55.40
55.00
55.00
54.90
54.75
54.60
54.50
54.85
54.90
55.05
54.90
55.00
54.80
54.90
55.00
55.50
55.35
55.40
55.55
55.40
55.20
55.40

112270
183960
65110
151330
54120
83020
206030
142530
94080
198960
135220
112090
618520
173110
19490
85390
131050
98100
95050
126790
30150
85860
275890
83520
16570
122890
62400
43250
58490
191390
57130
23600
20710
53320
388700
49860
81300
69710
146020
31050
91510
199240
162810
109210
902570
254180
157940
47430
96570
148970
27870
163890
323600

220488
229043
226366
155392
152254
157228
161642
140420
109814
121381
129447
128227
170414
169510
165708
160213
166624
167881
158633
157321
151993
142568
154291
151910
101748
97563
101138
97627
91580
99354
96194
87595
86808
84097
93498
90693
96087
91655
98623
97607
100358
101013
109819
116953
190442
207180
187950
187748
189020
195625
185779
196849
216190